認購期權範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-07-01 9:43AM EDT | 80.00 | 41.58 | 40.40 | 40.90 | -2.92 | -6.56% | 1 | 92 | 0.00% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 81.00 | 48.60 | 39.30 | 39.95 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA240726C00082000 | 2024-06-28 9:39AM EDT | 82.00 | 43.25 | 38.80 | 39.15 | 0.00 | - | 3 | 17 | 0.00% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 83.00 | 41.00 | 37.25 | 37.95 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 84.00 | 36.34 | 36.55 | 37.25 | 0.00 | - | 10 | 33 | 0.00% |
| NVDA240726C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 41.70 | 35.75 | 36.30 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 86.00 | 38.60 | 34.30 | 34.90 | -4.58 | -10.61% | 1 | 9 | 0.00% |
| NVDA240726C00087000 | 2024-06-28 11:24AM EDT | 87.00 | 40.20 | 33.65 | 34.25 | 0.00 | - | 10 | 72 | 0.00% |
| NVDA240726C00088000 | 2024-06-28 3:44PM EDT | 88.00 | 36.67 | 32.40 | 33.15 | 0.00 | - | 21 | 81 | 0.00% |
| NVDA240726C00089000 | 2024-06-28 3:30PM EDT | 89.00 | 35.48 | 31.45 | 32.00 | 0.00 | - | 71 | 85 | 0.00% |
| NVDA240726C00090000 | 2024-06-28 2:40PM EDT | 90.00 | 34.86 | 30.50 | 30.75 | 0.00 | - | 51 | 373 | 0.00% |
| NVDA240726C00091000 | 2024-07-01 9:48AM EDT | 91.00 | 29.60 | 29.75 | 30.30 | -4.00 | -11.90% | 7 | 112 | 0.00% |
| NVDA240726C00092000 | 2024-06-28 3:17PM EDT | 92.00 | 32.76 | 28.50 | 29.25 | 0.00 | - | 17 | 25 | 0.00% |
| NVDA240726C00093000 | 2024-06-27 3:53PM EDT | 93.00 | 31.00 | 27.75 | 28.45 | 0.00 | - | 23 | 63 | 0.00% |
| NVDA240726C00094000 | 2024-06-11 3:09PM EDT | 94.00 | 30.98 | 26.70 | 27.50 | 0.00 | - | 10 | 80 | 0.00% |
| NVDA240726C00095000 | 2024-06-28 2:56PM EDT | 95.00 | 29.82 | 25.90 | 26.35 | 0.00 | - | 11 | 204 | 0.00% |
| NVDA240726C00096000 | 2024-06-27 11:29AM EDT | 96.00 | 28.38 | 24.80 | 25.40 | 0.00 | - | 20 | 50 | 0.00% |
| NVDA240726C00097000 | 2024-06-28 2:47PM EDT | 97.00 | 27.92 | 24.15 | 24.40 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA240726C00098000 | 2024-06-28 10:43AM EDT | 98.00 | 28.65 | 23.00 | 23.30 | 0.00 | - | 3 | 108 | 0.00% |
| NVDA240726C00099000 | 2024-06-27 1:28PM EDT | 99.00 | 26.46 | 22.30 | 22.60 | 0.00 | - | 60 | 216 | 0.00% |
| NVDA240726C00100000 | 2024-07-01 9:49AM EDT | 100.00 | 20.75 | 21.35 | 21.70 | -3.85 | -15.65% | 4 | 936 | 0.00% |
| NVDA240726C00101000 | 2024-06-28 10:07AM EDT | 101.00 | 26.80 | 19.85 | 20.60 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA240726C00102000 | 2024-07-01 9:30AM EDT | 102.00 | 20.47 | 19.40 | 20.00 | -2.63 | -11.39% | 2 | 93 | 0.00% |
| NVDA240726C00103000 | 2024-06-28 12:59PM EDT | 103.00 | 20.00 | 18.25 | 18.70 | -1.85 | -8.47% | 4 | 473 | 0.00% |
| NVDA240726C00104000 | 2024-06-28 11:19AM EDT | 104.00 | 22.40 | 17.40 | 17.75 | 0.00 | - | 1 | 118 | 0.00% |
| NVDA240726C00105000 | 2024-07-01 10:06AM EDT | 105.00 | 17.70 | 16.55 | 16.80 | -3.05 | -14.70% | 58 | 614 | 0.00% |
| NVDA240726C00106000 | 2024-07-01 10:01AM EDT | 106.00 | 16.40 | 15.65 | 16.25 | -2.77 | -14.45% | 8 | 135 | 22.27% |
| NVDA240726C00107000 | 2024-06-28 1:42PM EDT | 107.00 | 15.38 | 15.10 | 15.55 | -3.22 | -17.31% | 1 | 147 | 33.79% |
| NVDA240726C00108000 | 2024-07-01 10:03AM EDT | 108.00 | 14.80 | 14.50 | 14.75 | -2.78 | -15.81% | 5 | 62 | 36.08% |
| NVDA240726C00109000 | 2024-07-01 9:55AM EDT | 109.00 | 13.32 | 13.55 | 13.85 | -2.75 | -17.11% | 2 | 1,325 | 35.79% |
| NVDA240726C00110000 | 2024-07-01 10:02AM EDT | 110.00 | 13.00 | 12.95 | 13.10 | -2.73 | -17.36% | 30 | 5,011 | 37.45% |
| NVDA240726C00111000 | 2024-07-01 9:48AM EDT | 111.00 | 12.00 | 12.10 | 12.25 | -3.00 | -20.00% | 24 | 148 | 37.23% |
| NVDA240726C00112000 | 2024-06-28 3:59PM EDT | 112.00 | 11.60 | 11.45 | 11.55 | -2.45 | -17.44% | 2 | 892 | 38.50% |
| NVDA240726C00113000 | 2024-07-01 10:10AM EDT | 113.00 | 10.90 | 10.80 | 10.95 | -2.40 | -18.05% | 26 | 329 | 40.36% |
| NVDA240726C00114000 | 2024-07-01 10:04AM EDT | 114.00 | 10.30 | 9.95 | 10.05 | -2.42 | -19.03% | 38 | 179 | 38.73% |
| NVDA240726C00115000 | 2024-07-01 10:12AM EDT | 115.00 | 9.30 | 9.30 | 9.40 | -2.70 | -21.09% | 87 | 1,138 | 39.38% |
| NVDA240726C00116000 | 2024-07-01 9:58AM EDT | 116.00 | 9.05 | 8.65 | 8.75 | -2.80 | -23.63% | 21 | 601 | 39.71% |
| NVDA240726C00117000 | 2024-07-01 10:04AM EDT | 117.00 | 8.40 | 8.25 | 8.35 | -2.60 | -23.64% | 46 | 376 | 41.90% |
| NVDA240726C00118000 | 2024-07-01 10:04AM EDT | 118.00 | 7.85 | 7.60 | 7.70 | -2.15 | -21.50% | 28 | 1,161 | 41.61% |
| NVDA240726C00119000 | 2024-07-01 10:08AM EDT | 119.00 | 7.60 | 7.05 | 7.15 | -1.71 | -18.37% | 298 | 896 | 41.92% |
| NVDA240726C00120000 | 2024-07-01 10:13AM EDT | 120.00 | 6.75 | 6.65 | 6.75 | -1.95 | -22.54% | 1,316 | 6,576 | 43.16% |
| NVDA240726C00121000 | 2024-07-01 10:13AM EDT | 121.00 | 6.30 | 6.15 | 6.25 | -2.30 | -26.84% | 336 | 2,136 | 43.37% |
| NVDA240726C00122000 | 2024-07-01 10:08AM EDT | 122.00 | 6.15 | 5.75 | 5.85 | -1.60 | -20.65% | 637 | 3,997 | 44.12% |
| NVDA240726C00123000 | 2024-07-01 10:10AM EDT | 123.00 | 5.35 | 5.15 | 5.25 | -1.69 | -24.01% | 423 | 3,467 | 43.12% |
| NVDA240726C00124000 | 2024-07-01 10:10AM EDT | 124.00 | 4.90 | 4.75 | 4.85 | -1.69 | -25.64% | 534 | 2,614 | 43.43% |
| NVDA240726C00125000 | 2024-07-01 10:13AM EDT | 125.00 | 4.45 | 4.50 | 4.60 | -1.68 | -27.63% | 1,646 | 10,154 | 44.71% |
| NVDA240726C00126000 | 2024-07-01 10:13AM EDT | 126.00 | 4.20 | 4.15 | 4.25 | -1.55 | -27.05% | 477 | 4,009 | 45.02% |
| NVDA240726C00127000 | 2024-07-01 10:12AM EDT | 127.00 | 3.72 | 3.80 | 3.90 | -1.58 | -29.81% | 284 | 3,599 | 45.14% |
| NVDA240726C00128000 | 2024-07-01 10:12AM EDT | 128.00 | 3.40 | 3.45 | 3.55 | -1.47 | -29.28% | 321 | 2,817 | 45.07% |
| NVDA240726C00129000 | 2024-07-01 10:10AM EDT | 129.00 | 3.27 | 3.10 | 3.20 | -1.23 | -27.33% | 110 | 1,963 | 44.79% |
| NVDA240726C00130000 | 2024-07-01 10:12AM EDT | 130.00 | 2.99 | 2.86 | 2.91 | -1.11 | -27.61% | 1,076 | 12,409 | 44.82% |
| NVDA240726C00131000 | 2024-07-01 10:11AM EDT | 131.00 | 2.65 | 2.70 | 2.75 | -1.48 | -35.84% | 570 | 2,294 | 45.80% |
| NVDA240726C00132000 | 2024-07-01 10:09AM EDT | 132.00 | 2.61 | 2.36 | 2.41 | -1.09 | -29.46% | 87 | 2,848 | 45.03% |
| NVDA240726C00133000 | 2024-07-01 10:10AM EDT | 133.00 | 2.30 | 2.24 | 2.29 | -0.95 | -29.23% | 144 | 2,843 | 46.09% |
| NVDA240726C00134000 | 2024-07-01 10:08AM EDT | 134.00 | 2.21 | 1.98 | 2.03 | -0.77 | -25.84% | 318 | 2,436 | 45.68% |
| NVDA240726C00135000 | 2024-07-01 10:11AM EDT | 135.00 | 1.82 | 1.85 | 1.89 | -0.93 | -33.82% | 1,539 | 19,670 | 46.28% |
| NVDA240726C00136000 | 2024-07-01 10:10AM EDT | 136.00 | 1.72 | 1.62 | 1.67 | -0.87 | -33.59% | 156 | 1,835 | 45.90% |
| NVDA240726C00137000 | 2024-07-01 9:55AM EDT | 137.00 | 1.64 | 1.54 | 1.59 | -0.64 | -28.07% | 24 | 1,386 | 46.88% |
| NVDA240726C00138000 | 2024-07-01 10:10AM EDT | 138.00 | 1.42 | 1.40 | 1.43 | -0.87 | -37.99% | 242 | 3,094 | 46.85% |
| NVDA240726C00139000 | 2024-07-01 10:07AM EDT | 139.00 | 1.39 | 1.25 | 1.29 | -0.61 | -30.50% | 126 | 1,667 | 46.90% |
| NVDA240726C00140000 | 2024-07-01 10:13AM EDT | 140.00 | 1.12 | 1.16 | 1.20 | -0.66 | -35.87% | 3,454 | 11,834 | 47.44% |
| NVDA240726C00141000 | 2024-07-01 10:12AM EDT | 141.00 | 1.08 | 1.05 | 1.09 | -0.71 | -39.66% | 60 | 821 | 47.61% |
| NVDA240726C00142000 | 2024-07-01 10:11AM EDT | 142.00 | 0.96 | 0.96 | 0.99 | -0.55 | -36.42% | 256 | 859 | 47.80% |
| NVDA240726C00143000 | 2024-07-01 9:52AM EDT | 143.00 | 0.86 | 0.86 | 0.89 | -0.66 | -43.42% | 30 | 451 | 47.83% |
| NVDA240726C00144000 | 2024-07-01 10:13AM EDT | 144.00 | 0.82 | 0.75 | 0.79 | -0.39 | -30.95% | 64 | 1,313 | 47.73% |
| NVDA240726C00145000 | 2024-07-01 10:04AM EDT | 145.00 | 0.78 | 0.70 | 0.72 | -0.40 | -33.90% | 153 | 5,075 | 47.97% |
| NVDA240726C00146000 | 2024-07-01 10:08AM EDT | 146.00 | 0.73 | 0.66 | 0.69 | -0.38 | -34.23% | 130 | 345 | 48.83% |
| NVDA240726C00147000 | 2024-07-01 9:46AM EDT | 147.00 | 0.65 | 0.57 | 0.60 | -0.32 | -32.99% | 4 | 185 | 48.49% |
| NVDA240726C00148000 | 2024-07-01 10:11AM EDT | 148.00 | 0.55 | 0.56 | 0.59 | -0.33 | -34.74% | 8 | 1,571 | 49.61% |
| NVDA240726C00149000 | 2024-07-01 9:59AM EDT | 149.00 | 0.53 | 0.50 | 0.53 | -0.28 | -34.57% | 6 | 136 | 49.66% |
| NVDA240726C00150000 | 2024-07-01 10:12AM EDT | 150.00 | 0.46 | 0.45 | 0.47 | -0.26 | -35.62% | 611 | 8,790 | 49.56% |
| NVDA240726C00152000 | 2024-07-01 10:06AM EDT | 152.00 | 0.42 | 0.39 | 0.41 | -0.24 | -36.36% | 4 | 918 | 50.24% |
| NVDA240726C00155000 | 2024-07-01 10:00AM EDT | 155.00 | 0.35 | 0.29 | 0.31 | -0.14 | -28.57% | 68 | 3,106 | 50.78% |
| NVDA240726C00160000 | 2024-07-01 10:13AM EDT | 160.00 | 0.21 | 0.21 | 0.22 | -0.14 | -40.00% | 204 | 5,564 | 52.93% |
| NVDA240726C00165000 | 2024-07-01 10:01AM EDT | 165.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 189 | 1,973 | 54.10% |
| NVDA240726C00170000 | 2024-07-01 10:07AM EDT | 170.00 | 0.12 | 0.10 | 0.11 | -0.07 | -36.84% | 487 | 2,661 | 56.15% |
| NVDA240726C00175000 | 2024-07-01 10:03AM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 32 | 1,774 | 57.62% |
| NVDA240726C00180000 | 2024-07-01 9:58AM EDT | 180.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 311 | 1,529 | 59.18% |
| NVDA240726C00185000 | 2024-07-01 9:55AM EDT | 185.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 15 | 679 | 61.33% |
| NVDA240726C00190000 | 2024-07-01 9:51AM EDT | 190.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 56 | 646 | 64.84% |
| NVDA240726C00195000 | 2024-06-28 3:23PM EDT | 195.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 9 | 698 | 66.41% |
| NVDA240726C00200000 | 2024-07-01 9:58AM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 91 | 3,629 | 65.63% |
| NVDA240726C00205000 | 2024-07-01 9:56AM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 190 | 68.75% |
| NVDA240726C00210000 | 2024-07-01 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 3 | 123 | 69.53% |
| NVDA240726C00215000 | 2024-07-01 9:38AM EDT | 215.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 2 | 168 | 69.53% |
| NVDA240726C00220000 | 2024-07-01 10:01AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 357 | 71.88% |
| NVDA240726C00990000 | 2024-06-07 3:52PM EDT | 990.00 | 237.89 | 233.60 | 244.75 | +237.89 | - | 1 | - | 0.00% |
| NVDA240726C01000000 | 2024-06-07 3:47PM EDT | 1,000.00 | 231.00 | 222.55 | 234.20 | +231.00 | - | 3 | - | 0.00% |
| NVDA240726C01020000 | 2024-06-07 3:24PM EDT | 1,020.00 | 210.09 | 205.65 | 217.15 | +210.09 | - | 1 | - | 0.00% |
| NVDA240726C01030000 | 2024-06-07 2:58PM EDT | 1,030.00 | 202.81 | 198.95 | 207.25 | +202.81 | - | 40 | - | 0.00% |
| NVDA240726C01040000 | 2024-06-07 9:46AM EDT | 1,040.00 | 180.20 | 190.85 | 199.10 | +180.20 | - | 6 | - | 0.00% |
| NVDA240726C01050000 | 2024-06-07 3:58PM EDT | 1,050.00 | 186.79 | 181.20 | 192.10 | +186.79 | - | 2 | - | 0.00% |
| NVDA240726C01070000 | 2024-06-07 3:58PM EDT | 1,070.00 | 171.42 | 166.20 | 176.50 | +171.42 | - | 1 | 10 | 0.00% |
| NVDA240726C01090000 | 2024-06-06 1:58PM EDT | 1,090.00 | 151.63 | 150.55 | 161.95 | +151.63 | - | - | 2 | 0.00% |
| NVDA240726C01100000 | 2024-06-07 3:51PM EDT | 1,100.00 | 150.59 | 143.60 | 152.50 | +150.59 | - | 15 | 5 | 0.00% |
| NVDA240726C01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 142.08 | 138.60 | 147.35 | +142.08 | - | 1 | 11 | 0.00% |
| NVDA240726C01120000 | 2024-06-06 3:56PM EDT | 1,120.00 | 140.28 | 130.95 | 140.80 | +140.28 | - | - | 1 | 0.00% |
| NVDA240726C01130000 | 2024-06-07 9:30AM EDT | 1,130.00 | 123.65 | 124.05 | 134.05 | +123.65 | - | 1 | 0 | 0.00% |
| NVDA240726C01140000 | 2024-06-07 12:55PM EDT | 1,140.00 | 124.80 | 117.80 | 127.45 | +124.80 | - | 6 | 6 | 0.00% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,797.56% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,589.94% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,444.38% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,352.17% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 1,277.15% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 1,217.19% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 1,165.09% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 1,117.47% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 1,070.53% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 1,037.52% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 999.63% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 975.67% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 938.06% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 911.43% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 878.78% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 862.45% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 839.86% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 819.64% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 796.73% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 783.76% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 773.07% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 744.69% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 702.99% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 690.41% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 660.91% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 635.35% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 611.96% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 594.24% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 558.23% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 533.18% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 486.91% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 493.85% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 441.70% |
認沽盤範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-07-01 9:30AM EDT | 80.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 4 | 623 | 72.46% |
| NVDA240726P00081000 | 2024-06-28 2:01PM EDT | 81.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 10 | 61 | 71.48% |
| NVDA240726P00082000 | 2024-06-28 10:21AM EDT | 82.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 2 | 45 | 70.12% |
| NVDA240726P00083000 | 2024-07-01 9:50AM EDT | 83.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1 | 58 | 69.14% |
| NVDA240726P00084000 | 2024-06-28 2:35PM EDT | 84.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 157 | 451 | 67.19% |
| NVDA240726P00085000 | 2024-06-28 2:12PM EDT | 85.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 88 | 248 | 66.11% |
| NVDA240726P00086000 | 2024-06-28 2:35PM EDT | 86.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 1 | 5,439 | 65.04% |
| NVDA240726P00087000 | 2024-07-01 9:50AM EDT | 87.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 1 | 76 | 63.87% |
| NVDA240726P00088000 | 2024-06-28 10:39AM EDT | 88.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 1 | 87 | 62.60% |
| NVDA240726P00089000 | 2024-06-28 3:31PM EDT | 89.00 | 0.15 | 0.17 | 0.19 | 0.00 | - | 1 | 61 | 61.91% |
| NVDA240726P00090000 | 2024-07-01 9:50AM EDT | 90.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 56 | 1,628 | 61.13% |
| NVDA240726P00091000 | 2024-07-01 10:01AM EDT | 91.00 | 0.19 | 0.20 | 0.22 | +0.04 | +26.67% | 102 | 94 | 59.67% |
| NVDA240726P00092000 | 2024-07-01 10:11AM EDT | 92.00 | 0.23 | 0.23 | 0.24 | +0.06 | +35.29% | 19 | 207 | 58.98% |
| NVDA240726P00093000 | 2024-07-01 9:58AM EDT | 93.00 | 0.23 | 0.26 | 0.28 | +0.03 | +15.00% | 1 | 234 | 58.59% |
| NVDA240726P00094000 | 2024-07-01 10:07AM EDT | 94.00 | 0.27 | 0.28 | 0.30 | +0.09 | +50.00% | 5 | 573 | 57.42% |
| NVDA240726P00095000 | 2024-07-01 10:08AM EDT | 95.00 | 0.30 | 0.32 | 0.35 | +0.07 | +30.43% | 145 | 1,557 | 57.13% |
| NVDA240726P00096000 | 2024-07-01 10:07AM EDT | 96.00 | 0.34 | 0.36 | 0.38 | +0.12 | +54.55% | 139 | 290 | 56.25% |
| NVDA240726P00097000 | 2024-07-01 10:09AM EDT | 97.00 | 0.39 | 0.39 | 0.41 | +0.09 | +30.00% | 13 | 216 | 55.18% |
| NVDA240726P00098000 | 2024-07-01 9:52AM EDT | 98.00 | 0.50 | 0.45 | 0.47 | +0.14 | +38.89% | 22 | 364 | 54.88% |
| NVDA240726P00099000 | 2024-07-01 9:56AM EDT | 99.00 | 0.53 | 0.50 | 0.53 | +0.17 | +47.22% | 33 | 736 | 54.25% |
| NVDA240726P00100000 | 2024-07-01 10:12AM EDT | 100.00 | 0.60 | 0.57 | 0.60 | +0.15 | +33.33% | 320 | 6,179 | 53.83% |
| NVDA240726P00101000 | 2024-06-28 3:54PM EDT | 101.00 | 0.66 | 0.68 | 0.71 | +0.18 | +37.50% | 8 | 748 | 54.05% |
| NVDA240726P00102000 | 2024-07-01 10:09AM EDT | 102.00 | 0.71 | 0.74 | 0.77 | +0.21 | +42.00% | 19 | 418 | 53.08% |
| NVDA240726P00103000 | 2024-07-01 9:51AM EDT | 103.00 | 0.94 | 0.88 | 0.91 | +0.36 | +62.07% | 3 | 454 | 53.42% |
| NVDA240726P00104000 | 2024-07-01 10:11AM EDT | 104.00 | 0.99 | 1.00 | 1.04 | +0.30 | +43.48% | 30 | 650 | 53.22% |
| NVDA240726P00105000 | 2024-07-01 10:10AM EDT | 105.00 | 1.10 | 1.14 | 1.18 | +0.25 | +29.41% | 488 | 4,497 | 53.08% |
| NVDA240726P00106000 | 2024-07-01 9:57AM EDT | 106.00 | 1.28 | 1.26 | 1.30 | +0.39 | +43.82% | 21 | 1,483 | 52.44% |
| NVDA240726P00107000 | 2024-07-01 10:11AM EDT | 107.00 | 1.48 | 1.48 | 1.52 | +0.40 | +37.04% | 73 | 3,113 | 52.95% |
| NVDA240726P00108000 | 2024-07-01 10:10AM EDT | 108.00 | 1.56 | 1.68 | 1.72 | +0.35 | +28.93% | 15 | 1,612 | 52.93% |
| NVDA240726P00109000 | 2024-07-01 9:52AM EDT | 109.00 | 2.08 | 1.80 | 1.84 | +0.75 | +56.39% | 24 | 2,175 | 51.78% |
| NVDA240726P00110000 | 2024-07-01 10:12AM EDT | 110.00 | 2.09 | 2.04 | 2.07 | +0.51 | +32.28% | 521 | 8,073 | 51.81% |
| NVDA240726P00111000 | 2024-07-01 9:51AM EDT | 111.00 | 2.55 | 2.29 | 2.34 | +0.67 | +35.64% | 31 | 1,668 | 51.86% |
| NVDA240726P00112000 | 2024-07-01 10:06AM EDT | 112.00 | 2.44 | 2.60 | 2.65 | +0.64 | +35.56% | 84 | 6,108 | 52.20% |
| NVDA240726P00113000 | 2024-07-01 10:06AM EDT | 113.00 | 2.75 | 2.89 | 2.95 | +0.51 | +22.77% | 256 | 6,779 | 52.15% |
| NVDA240726P00114000 | 2024-07-01 10:12AM EDT | 114.00 | 3.20 | 3.30 | 3.40 | +0.76 | +31.15% | 62 | 2,041 | 53.13% |
| NVDA240726P00115000 | 2024-07-01 10:12AM EDT | 115.00 | 3.76 | 3.65 | 3.75 | +0.95 | +33.81% | 495 | 7,870 | 53.15% |
| NVDA240726P00116000 | 2024-07-01 10:13AM EDT | 116.00 | 4.10 | 3.95 | 4.05 | +1.04 | +35.49% | 111 | 2,199 | 52.54% |
| NVDA240726P00117000 | 2024-07-01 10:13AM EDT | 117.00 | 4.50 | 4.35 | 4.45 | +1.07 | +32.13% | 168 | 2,085 | 52.60% |
| NVDA240726P00118000 | 2024-07-01 10:12AM EDT | 118.00 | 4.84 | 4.95 | 5.00 | +1.14 | +30.16% | 225 | 2,723 | 53.88% |
| NVDA240726P00119000 | 2024-07-01 10:05AM EDT | 119.00 | 5.10 | 5.30 | 5.40 | +1.10 | +27.50% | 131 | 2,597 | 53.35% |
| NVDA240726P00120000 | 2024-07-01 10:11AM EDT | 120.00 | 5.77 | 5.75 | 5.85 | +1.17 | +25.43% | 1,471 | 7,958 | 53.22% |
| NVDA240726P00121000 | 2024-07-01 10:12AM EDT | 121.00 | 6.45 | 6.30 | 6.35 | +1.45 | +29.00% | 638 | 995 | 53.52% |
| NVDA240726P00122000 | 2024-07-01 10:06AM EDT | 122.00 | 6.55 | 6.70 | 6.85 | +1.05 | +19.09% | 157 | 2,881 | 53.03% |
| NVDA240726P00123000 | 2024-07-01 10:05AM EDT | 123.00 | 7.00 | 7.50 | 7.65 | +1.00 | +16.67% | 107 | 2,360 | 55.08% |
| NVDA240726P00124000 | 2024-07-01 10:08AM EDT | 124.00 | 7.60 | 8.10 | 8.20 | +1.00 | +15.15% | 137 | 2,425 | 55.21% |
| NVDA240726P00125000 | 2024-07-01 10:10AM EDT | 125.00 | 8.55 | 8.50 | 8.65 | +1.50 | +21.28% | 180 | 3,693 | 54.03% |
| NVDA240726P00126000 | 2024-07-01 10:05AM EDT | 126.00 | 8.80 | 9.35 | 9.50 | +1.41 | +19.08% | 21 | 1,261 | 55.96% |
| NVDA240726P00127000 | 2024-07-01 10:05AM EDT | 127.00 | 9.45 | 9.95 | 10.10 | +1.60 | +20.38% | 27 | 1,394 | 55.81% |
| NVDA240726P00128000 | 2024-07-01 10:05AM EDT | 128.00 | 10.26 | 10.60 | 10.70 | +1.51 | +17.26% | 63 | 1,187 | 55.69% |
| NVDA240726P00129000 | 2024-07-01 9:56AM EDT | 129.00 | 11.65 | 11.30 | 11.45 | +2.65 | +29.44% | 32 | 628 | 56.21% |
| NVDA240726P00130000 | 2024-07-01 9:59AM EDT | 130.00 | 11.88 | 12.25 | 12.35 | +2.44 | +25.85% | 24 | 2,823 | 58.23% |
| NVDA240726P00131000 | 2024-07-01 9:41AM EDT | 131.00 | 12.30 | 12.75 | 12.90 | +2.03 | +19.77% | 24 | 715 | 56.86% |
| NVDA240726P00132000 | 2024-07-01 10:01AM EDT | 132.00 | 13.30 | 13.40 | 13.55 | +1.85 | +16.16% | 8 | 693 | 56.34% |
| NVDA240726P00133000 | 2024-07-01 9:40AM EDT | 133.00 | 13.65 | 14.40 | 14.55 | +2.30 | +20.26% | 4 | 1,834 | 58.67% |
| NVDA240726P00134000 | 2024-07-01 10:04AM EDT | 134.00 | 14.90 | 15.40 | 15.55 | +2.95 | +24.69% | 25 | 572 | 60.93% |
| NVDA240726P00135000 | 2024-07-01 10:11AM EDT | 135.00 | 16.05 | 15.90 | 16.00 | +2.57 | +19.07% | 628 | 1,249 | 58.50% |
| NVDA240726P00136000 | 2024-06-28 2:38PM EDT | 136.00 | 13.90 | 16.55 | 16.85 | 0.00 | - | 34 | 1,912 | 58.30% |
| NVDA240726P00137000 | 2024-06-28 12:19PM EDT | 137.00 | 17.57 | 17.25 | 17.80 | +2.92 | +19.93% | 4 | 250 | 58.69% |
| NVDA240726P00138000 | 2024-07-01 9:37AM EDT | 138.00 | 17.81 | 18.50 | 19.00 | +2.32 | +14.98% | 4 | 146 | 62.82% |
| NVDA240726P00139000 | 2024-06-28 2:20PM EDT | 139.00 | 16.22 | 19.45 | 19.80 | 0.00 | - | 33 | 411 | 63.57% |
| NVDA240726P00140000 | 2024-07-01 9:52AM EDT | 140.00 | 20.95 | 20.35 | 20.70 | +3.55 | +20.40% | 28 | 696 | 64.50% |
| NVDA240726P00141000 | 2024-06-28 3:57PM EDT | 141.00 | 18.50 | 21.20 | 21.65 | 0.00 | - | 30 | 76 | 65.36% |
| NVDA240726P00142000 | 2024-06-27 3:54PM EDT | 142.00 | 20.20 | 22.20 | 22.55 | 0.00 | - | 1 | 168 | 66.66% |
| NVDA240726P00143000 | 2024-06-28 9:41AM EDT | 143.00 | 19.92 | 22.65 | 23.25 | 0.00 | - | 100 | 70 | 63.94% |
| NVDA240726P00144000 | 2024-06-28 9:41AM EDT | 144.00 | 20.67 | 24.05 | 24.40 | 0.00 | - | 100 | 188 | 68.60% |
| NVDA240726P00145000 | 2024-06-28 12:46PM EDT | 145.00 | 22.50 | 24.75 | 25.05 | 0.00 | - | 7 | 152 | 66.75% |
| NVDA240726P00146000 | 2024-06-20 3:59PM EDT | 146.00 | 18.00 | 25.35 | 26.00 | 0.00 | - | - | 2 | 65.80% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 147.00 | 12.50 | 26.70 | 27.45 | 0.00 | - | - | 5 | 72.00% |
| NVDA240726P00148000 | 2024-06-27 10:01AM EDT | 148.00 | 24.70 | 27.80 | 28.50 | 0.00 | - | 10 | 16 | 74.44% |
| NVDA240726P00149000 | 2024-06-28 9:30AM EDT | 149.00 | 24.98 | 28.45 | 28.95 | 0.00 | - | 1 | 1 | 70.80% |
| NVDA240726P00150000 | 2024-06-28 2:15PM EDT | 150.00 | 25.81 | 29.50 | 30.15 | 0.00 | - | 2 | 140 | 73.83% |
| NVDA240726P00152000 | 2024-07-01 9:30AM EDT | 152.00 | 28.70 | 31.30 | 32.00 | +1.70 | +6.30% | 1 | 64 | 74.66% |
| NVDA240726P00155000 | 2024-06-26 3:57PM EDT | 155.00 | 29.58 | 34.60 | 35.20 | 0.00 | - | 1 | 4 | 82.13% |
| NVDA240726P00160000 | 2024-06-25 10:24AM EDT | 160.00 | 38.77 | 39.35 | 39.70 | 0.00 | - | 1 | 29 | 84.11% |
| NVDA240726P00165000 | 2024-06-25 11:15AM EDT | 165.00 | 41.00 | 43.15 | 45.80 | 0.00 | - | 1 | 0 | 89.80% |
| NVDA240726P00170000 | 2024-06-24 10:58AM EDT | 170.00 | 49.70 | 49.50 | 50.25 | 0.00 | - | 3 | 0 | 101.59% |
| NVDA240726P00175000 | 2024-06-28 11:55AM EDT | 175.00 | 48.80 | 53.80 | 55.35 | 0.00 | - | 4 | 0 | 103.13% |
| NVDA240726P00180000 | 2024-06-24 11:59AM EDT | 180.00 | 60.56 | 57.90 | 61.05 | 0.00 | - | 18 | 0 | 107.08% |
| NVDA240726P00185000 | 2024-06-25 10:06AM EDT | 185.00 | 62.85 | 64.20 | 65.95 | 0.00 | - | 5 | 0 | 121.53% |
| NVDA240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 61.75 | 68.40 | 71.05 | 0.00 | - | 5 | 0 | 121.48% |
| NVDA240726P00200000 | 2024-07-01 10:07AM EDT | 200.00 | 78.86 | 77.95 | 80.90 | +11.15 | +16.47% | 5 | 0 | 126.03% |
| NVDA240726P00800000 | 2024-06-07 3:11PM EDT | 800.00 | 2.21 | 1.92 | 2.27 | +2.21 | - | 9 | - | 0.00% |
| NVDA240726P00840000 | 2024-06-07 10:57AM EDT | 840.00 | 3.08 | 0.48 | 4.75 | +3.08 | - | 2 | - | 0.00% |
| NVDA240726P00850000 | 2024-06-07 3:33PM EDT | 850.00 | 2.80 | 2.40 | 3.10 | +2.80 | - | 5 | - | 0.00% |
| NVDA240726P00870000 | 2024-06-07 10:37AM EDT | 870.00 | 3.54 | 3.25 | 4.60 | +3.54 | - | 1 | - | 0.00% |
| NVDA240726P00880000 | 2024-06-07 10:00AM EDT | 880.00 | 5.30 | 1.36 | 5.80 | +5.30 | - | 2 | - | 0.00% |
| NVDA240726P00900000 | 2024-06-07 3:56PM EDT | 900.00 | 4.90 | 4.00 | 5.00 | +4.90 | - | 6 | - | 0.00% |
| NVDA240726P00940000 | 2024-06-07 10:59AM EDT | 940.00 | 7.94 | 4.10 | 9.05 | +7.94 | - | 5 | - | 0.00% |
| NVDA240726P00950000 | 2024-06-07 3:10PM EDT | 950.00 | 7.75 | 6.35 | 8.90 | +7.75 | - | 7 | - | 0.00% |
| NVDA240726P00980000 | 2024-06-07 12:14PM EDT | 980.00 | 10.90 | 9.20 | 11.10 | +10.90 | - | 10 | - | 0.00% |
| NVDA240726P00990000 | 2024-06-07 3:53PM EDT | 990.00 | 11.25 | 10.00 | 11.70 | +11.25 | - | 10 | - | 0.00% |
| NVDA240726P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 11.98 | 10.70 | 12.70 | +11.98 | - | 32 | - | 0.00% |
| NVDA240726P01010000 | 2024-06-07 3:32PM EDT | 1,010.00 | 13.95 | 11.70 | 14.80 | +13.95 | - | 3 | - | 0.00% |
| NVDA240726P01020000 | 2024-06-07 3:32PM EDT | 1,020.00 | 15.39 | 13.75 | 17.25 | +15.39 | - | 1 | - | 0.00% |
| NVDA240726P01030000 | 2024-06-07 1:50PM EDT | 1,030.00 | 16.07 | 15.15 | 18.50 | +16.07 | - | 1 | - | 0.00% |
| NVDA240726P01040000 | 2024-06-07 9:41AM EDT | 1,040.00 | 22.21 | 16.35 | 19.85 | +22.21 | - | 2 | - | 0.00% |
| NVDA240726P01050000 | 2024-06-07 2:55PM EDT | 1,050.00 | 20.55 | 18.70 | 22.50 | +20.55 | - | 2 | - | 0.00% |
| NVDA240726P01060000 | 2024-06-07 12:58PM EDT | 1,060.00 | 21.69 | 19.90 | 24.40 | +21.69 | - | 1 | - | 0.00% |
| NVDA240726P01070000 | 2024-06-07 3:55PM EDT | 1,070.00 | 24.60 | 23.20 | 27.70 | +24.60 | - | 5 | 21 | 0.00% |
| NVDA240726P01080000 | 2024-06-07 2:46PM EDT | 1,080.00 | 27.81 | 25.60 | 28.95 | +27.81 | - | 5 | 39 | 0.00% |
| NVDA240726P01090000 | 2024-06-07 1:22PM EDT | 1,090.00 | 29.08 | 27.20 | 31.80 | +29.08 | - | 1 | 35 | 0.00% |
| NVDA240726P01100000 | 2024-06-07 3:45PM EDT | 1,100.00 | 32.15 | 30.00 | 34.00 | +32.15 | - | 66 | 216 | 0.00% |
| NVDA240726P01110000 | 2024-06-07 2:14PM EDT | 1,110.00 | 38.00 | 32.15 | 37.25 | +38.00 | - | 6 | 2 | 0.00% |
| NVDA240726P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 41.35 | 33.95 | 41.05 | +41.35 | - | 4 | 6 | 0.00% |
| NVDA240726P01130000 | 2024-06-07 12:44PM EDT | 1,130.00 | 43.60 | 39.05 | 44.30 | +43.60 | - | 4 | 2 | 0.00% |
| NVDA240726P01140000 | 2024-06-07 12:44PM EDT | 1,140.00 | 47.18 | 43.50 | 47.95 | +47.18 | - | 2 | 11 | 0.00% |
| NVDA240726P01150000 | 2024-06-07 3:45PM EDT | 1,150.00 | 48.85 | 45.80 | 51.65 | +48.85 | - | 20 | 8 | 0.00% |
| NVDA240726P01160000 | 2024-06-07 2:00PM EDT | 1,160.00 | 53.50 | 50.00 | 55.55 | +53.50 | - | 1 | 1 | 0.00% |
| NVDA240726P01170000 | 2024-06-07 3:43PM EDT | 1,170.00 | 57.00 | 54.35 | 62.25 | +57.00 | - | 4 | 4 | 0.00% |
| NVDA240726P01180000 | 2024-06-07 3:43PM EDT | 1,180.00 | 61.05 | 57.25 | 64.15 | +61.05 | - | 14 | 10 | 0.00% |
| NVDA240726P01190000 | 2024-06-07 3:10PM EDT | 1,190.00 | 67.90 | 63.25 | 70.40 | +67.90 | - | 11 | 9 | 0.00% |
| NVDA240726P01200000 | 2024-06-07 3:36PM EDT | 1,200.00 | 72.30 | 66.50 | 73.55 | +72.30 | - | 134 | 3 | 0.00% |
| NVDA240726P01210000 | 2024-06-07 3:55PM EDT | 1,210.00 | 75.55 | 74.05 | 78.55 | +75.55 | - | 23 | 2 | 0.00% |
| NVDA240726P01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 80.92 | 77.50 | 83.80 | +80.92 | - | 1 | 7 | 0.00% |
| NVDA240726P01230000 | 2024-06-07 2:42PM EDT | 1,230.00 | 90.00 | 82.80 | 89.30 | +90.00 | - | 2 | 2 | 0.00% |
| NVDA240726P01240000 | 2024-06-06 9:47AM EDT | 1,240.00 | 82.58 | 87.80 | 94.95 | +82.58 | - | - | 2 | 0.00% |
| NVDA240726P01250000 | 2024-06-07 10:20AM EDT | 1,250.00 | 110.57 | 95.05 | 100.85 | +110.57 | - | 1 | 2 | 0.00% |
| NVDA240726P01260000 | 2024-06-06 1:51PM EDT | 1,260.00 | 114.80 | 102.05 | 106.95 | +114.80 | - | - | 4 | 0.00% |
| NVDA240726P01270000 | 2024-06-07 9:30AM EDT | 1,270.00 | 115.00 | 106.50 | 115.00 | +115.00 | - | 1 | 2 | 0.00% |
| NVDA240726P01350000 | 2024-06-06 11:32AM EDT | 1,350.00 | 174.00 | 161.75 | 172.80 | +174.00 | - | - | 5 | 0.00% |
